|
 NVIDIA Corporatio - [Ticker: NVDA] |     | | Última Transacción | 157,110 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --12.93 (+0.92%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 168,440 | Mínimo | 156,500 | | Volumen | 20.237.062 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 207,020 x 500 - 207,060 x 1.000 | Yield | | | Cierre Anterior | 170,040 | PER | 0,00% | | Apertura | 168,240 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NVDA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 87,19 | 20.508.600 | 88,54 | 85,36 | 87,00 | 00:00:00 | | 2001-08-06 | 89,83 | 32.314.200 | 90,72 | 85,64 | 86,57 | 00:00:00 | | 2001-08-07 | 88,50 | 27.215.400 | 90,25 | 87,45 | 89,81 | 00:00:00 | | 2001-08-08 | 86,25 | 28.142.400 | 90,00 | 85,86 | 87,73 | 00:00:00 | | 2001-08-09 | 84,74 | 41.090.400 | 87,54 | 83,20 | 85,85 | 00:00:00 | | 2001-08-10 | 84,64 | 25.912.200 | 85,80 | 82,10 | 84,70 | 00:00:00 | | 2001-08-13 | 88,19 | 37.869.600 | 89,15 | 84,81 | 86,09 | 00:00:00 | | 2001-08-14 | 85,85 | 58.029.000 | 87,15 | 84,76 | 86,59 | 00:00:00 | | 2001-08-15 | 85,95 | 45.409.800 | 88,82 | 85,19 | 87,79 | 00:00:00 | | 2001-08-16 | 89,57 | 25.652.400 | 89,70 | 84,03 | 84,37 | 00:00:00 | | 2001-08-17 | 83,77 | 41.721.000 | 88,44 | 83,06 | 87,30 | 00:00:00 | | 2001-08-20 | 83,19 | 29.583.000 | 84,09 | 80,64 | 83,24 | 00:00:00 | | 2001-08-21 | 81,44 | 29.666.400 | 85,60 | 81,31 | 83,40 | 00:00:00 | | 2001-08-22 | 84,79 | 37.452.600 | 84,88 | 80,25 | 82,88 | 00:00:00 | | 2001-08-23 | 82,91 | 25.339.800 | 85,59 | 82,50 | 84,50 | 00:00:00 | | 2001-08-24 | 85,28 | 27.773.400 | 86,99 | 83,31 | 83,80 | 00:00:00 | | 2001-08-27 | 88,23 | 31.990.200 | 89,36 | 83,05 | 83,37 | 00:00:00 | | 2001-08-28 | 87,08 | 29.469.000 | 89,95 | 86,40 | 87,99 | 00:00:00 | | 2001-08-29 | 84,28 | 35.895.000 | 87,87 | 83,55 | 87,32 | 00:00:00 | | 2001-08-30 | 84,01 | 35.782.800 | 84,60 | 80,75 | 82,70 | 00:00:00 | | 2001-08-31 | 84,71 | 22.197.600 | 85,48 | 82,35 | 83,45 | 00:00:00 | | 2001-09-04 | 78,82 | 46.403.400 | 84,48 | 78,23 | 84,48 | 00:00:00 | | 2001-09-05 | 80,50 | 59.889.600 | 81,10 | 75,55 | 78,75 | 00:00:00 | | 2001-09-06 | 77,21 | 48.769.200 | 81,40 | 76,85 | 78,91 | 00:00:00 | | 2001-09-07 | 78,02 | 49.256.400 | 79,20 | 75,60 | 76,00 | 00:00:00 | | 2001-09-10 | 75,76 | 46.809.000 | 78,55 | 74,19 | 77,36 | 00:00:00 | | 2001-09-17 | 33,99 | 28.464.900 | 36,39 | 33,82 | 35,52 | 00:00:00 | | 2001-09-18 | 31,94 | 22.359.300 | 34,90 | 31,17 | 34,65 | 00:00:00 | | 2001-09-19 | 31,55 | 39.047.700 | 32,49 | 27,06 | 32,12 | 00:00:00 | | 2001-09-20 | 28,88 | 36.767.400 | 30,95 | 28,00 | 29,86 | 00:00:00 | | 2001-09-21 | 26,97 | 30.657.600 | 28,28 | 26,01 | 26,65 | 00:00:00 | | 2001-09-24 | 30,00 | 37.687.500 | 30,44 | 27,82 | 29,11 | 00:00:00 | | 2001-09-25 | 28,83 | 23.543.100 | 31,39 | 28,74 | 30,09 | 00:00:00 | | 2001-09-26 | 27,79 | 10.770.300 | 29,30 | 27,50 | 29,20 | 00:00:00 | | 2001-09-27 | 26,25 | 22.682.400 | 28,00 | 25,51 | 27,69 | 00:00:00 | | 2001-09-28 | 27,47 | 26.121.900 | 28,81 | 25,85 | 27,00 | 00:00:00 | | 2001-10-01 | 25,14 | 24.320.100 | 27,90 | 24,70 | 27,45 | 00:00:00 | | 2001-10-02 | 23,88 | 28.075.800 | 26,10 | 22,66 | 25,10 | 00:00:00 | | 2001-10-03 | 28,58 | 44.970.600 | 30,09 | 23,76 | 23,76 | 00:00:00 | | 2001-10-04 | 32,29 | 49.514.400 | 33,80 | 29,06 | 30,10 | 00:00:00 | | 2001-10-05 | 32,90 | 26.955.300 | 33,69 | 30,59 | 31,80 | 00:00:00 | | 2001-10-08 | 33,64 | 19.147.500 | 34,89 | 31,60 | 31,60 | 00:00:00 | | 2001-10-09 | 32,18 | 22.938.900 | 34,40 | 31,22 | 33,73 | 00:00:00 | | 2001-10-10 | 34,25 | 24.203.100 | 34,50 | 31,40 | 31,61 | 00:00:00 | | 2001-10-11 | 37,96 | 22.950.000 | 38,06 | 35,89 | 36,08 | 00:00:00 | | 2001-10-12 | 40,43 | 31.327.500 | 40,50 | 36,87 | 37,00 | 00:00:00 | | 2001-10-15 | 40,25 | 22.714.200 | 41,50 | 38,15 | 39,25 | 00:00:00 | | 2001-10-16 | 44,30 | 34.596.300 | 44,62 | 39,37 | 40,20 | 00:00:00 | | 2001-10-17 | 41,70 | 42.388.500 | 45,30 | 41,50 | 45,28 | 00:00:00 | | 2001-10-18 | 43,46 | 25.521.600 | 43,87 | 41,60 | 41,70 | 00:00:00 | | 2001-10-19 | 44,36 | 26.481.600 | 45,00 | 42,30 | 42,84 | 00:00:00 | | 2001-10-22 | 45,41 | 24.270.600 | 46,00 | 43,05 | 44,03 | 00:00:00 | | 2001-10-23 | 44,61 | 23.825.700 | 46,81 | 43,60 | 45,99 | 00:00:00 | | 2001-10-24 | 46,58 | 30.303.600 | 46,69 | 43,30 | 43,80 | 00:00:00 | | 2001-10-25 | 49,31 | 28.809.900 | 50,14 | 44,80 | 45,50 | 00:00:00 | | 2001-10-26 | 45,79 | 27.428.100 | 50,44 | 45,50 | 48,97 | 00:00:00 | | 2001-10-29 | 42,07 | 25.119.900 | 46,75 | 42,02 | 45,95 | 00:00:00 | | 2001-10-30 | 42,00 | 28.834.500 | 43,94 | 40,35 | 41,30 | 00:00:00 | | 2001-10-31 | 42,86 | 24.732.300 | 44,75 | 42,25 | 43,57 | 00:00:00 | | 2001-11-01 | 46,52 | 27.344.400 | 46,87 | 42,75 | 43,41 | 00:00:00 | | 2001-11-02 | 47,17 | 27.181.200 | 47,74 | 44,60 | 46,31 | 00:00:00 | | 2001-11-05 | 47,34 | 23.336.400 | 49,30 | 47,04 | 47,99 | 00:00:00 | | 2001-11-06 | 50,59 | 35.384.400 | 50,81 | 47,00 | 47,25 | 00:00:00 | | 2001-11-07 | 50,63 | 35.478.600 | 52,58 | 49,91 | 50,20 | 00:00:00 | | 2001-11-08 | 49,75 | 47.879.700 | 51,94 | 48,25 | 51,26 | 00:00:00 | | 2001-11-09 | 53,20 | 56.762.100 | 53,24 | 50,99 | 51,95 | 00:00:00 | | 2001-11-12 | 54,63 | 36.465.900 | 55,99 | 51,38 | 53,00 | 00:00:00 | | 2001-11-13 | 54,18 | 36.162.900 | 54,81 | 53,40 | 54,80 | 00:00:00 | | 2001-11-14 | 52,67 | 28.755.600 | 55,10 | 51,20 | 54,58 | 00:00:00 | | 2001-11-15 | 52,95 | 21.873.600 | 53,67 | 51,41 | 52,07 | 00:00:00 | | 2001-11-16 | 52,49 | 12.403.200 | 53,56 | 51,78 | 53,00 | 00:00:00 | | 2001-11-19 | 51,34 | 48.576.300 | 53,50 | 48,50 | 53,01 | 00:00:00 | | 2001-11-20 | 49,90 | 23.447.100 | 52,49 | 49,33 | 51,59 | 00:00:00 | | 2001-11-21 | 49,26 | 18.210.300 | 50,57 | 47,80 | 49,06 | 00:00:00 | | 2001-11-23 | 49,95 | 6.350.400 | 50,00 | 48,60 | 49,45 | 00:00:00 | | 2001-11-26 | 53,52 | 30.394.500 | 53,59 | 50,65 | 50,79 | 00:00:00 | | 2001-11-27 | 54,09 | 29.599.800 | 55,30 | 52,50 | 53,49 | 00:00:00 | | 2001-11-28 | 51,36 | 18.521.100 | 54,29 | 51,24 | 53,40 | 00:00:00 | | 2001-11-29 | 53,61 | 128.386.800 | 55,37 | 53,40 | 55,09 | 00:00:00 | | 2001-11-30 | 54,64 | 25.850.700 | 55,03 | 52,80 | 53,59 | 00:00:00 | | 2001-12-03 | 53,81 | 21.287.400 | 54,16 | 52,85 | 53,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
